Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.12 | 49.53 | 48.42 | 49.44 | 16,251,544 | -0.14(-0.28%) |
Oct 29, 2020 | 48.82 | 50.00 | 48.50 | 49.58 | 12,643,027 | +0.47(+0.96%) |
Oct 28, 2020 | 49.84 | 49.94 | 48.68 | 49.11 | 15,733,393 | -1.92(-3.77%) |
Oct 27, 2020 | 51.10 | 51.38 | 50.61 | 51.03 | 9,123,916 | -0.18(-0.35%) |
Oct 26, 2020 | 51.46 | 51.94 | 50.48 | 51.21 | 11,887,133 | -0.70(-1.34%) |
Oct 23, 2020 | 53.12 | 53.15 | 51.44 | 51.91 | 16,469,948 | -1.50(-2.81%) |
Oct 22, 2020 | 52.34 | 53.87 | 52.13 | 53.41 | 15,106,236 | +1.05(+2.01%) |
Oct 21, 2020 | 52.35 | 53.00 | 52.23 | 52.36 | 13,128,234 | -0.22(-0.41%) |
Oct 20, 2020 | 52.19 | 53.22 | 51.81 | 52.57 | 17,649,850 | +0.88(+1.71%) |
Oct 19, 2020 | 51.04 | 53.03 | 50.38 | 51.69 | 24,602,022 | +1.00(+1.98%) |
Oct 16, 2020 | 51.22 | 51.61 | 50.66 | 50.69 | 14,487,620 | -0.32(-0.64%) |
Oct 15, 2020 | 49.85 | 51.04 | 49.42 | 51.01 | 14,231,965 | +0.30(+0.60%) |
Oct 14, 2020 | 51.08 | 51.32 | 50.43 | 50.71 | 16,192,967 | -0.22(-0.42%) |
Oct 13, 2020 | 50.96 | 51.81 | 50.72 | 50.92 | 22,576,748 | +1.15(+2.31%) |
Oct 12, 2020 | 49.68 | 49.93 | 49.19 | 49.77 | 13,320,837 | +0.78(+1.58%) |
Oct 09, 2020 | 49.34 | 49.70 | 48.43 | 49.00 | 14,187,150 | -0.01(-0.02%) |
Oct 08, 2020 | 48.11 | 49.11 | 47.36 | 49.01 | 14,825,354 | +1.46(+3.08%) |
Oct 07, 2020 | 47.55 | 48.11 | 47.46 | 47.54 | 14,136,079 | +1.07(+2.30%) |
Oct 06, 2020 | 46.70 | 47.96 | 46.38 | 46.47 | 18,241,992 | -0.27(-0.59%) |
Oct 05, 2020 | 46.15 | 46.88 | 46.14 | 46.75 | 17,230,378 | +1.03(+2.26%) |
Oct 02, 2020 | 46.02 | 46.67 | 45.67 | 45.72 | 20,646,388 | -1.35(-2.86%) |
Oct 01, 2020 | 46.26 | 47.32 | 46.21 | 47.06 | 24,889,590 | +0.94(+2.04%) |
Sep 30, 2020 | 48.08 | 48.39 | 45.99 | 46.12 | 56,349,544 | -3.68(-7.40%) |
Sep 29, 2020 | 48.82 | 50.46 | 48.70 | 49.80 | 36,548,112 | +0.97(+1.99%) |
Sep 28, 2020 | 48.74 | 48.88 | 47.27 | 48.83 | 19,230,492 | +0.57(+1.18%) |
Sep 25, 2020 | 48.67 | 48.71 | 46.93 | 48.26 | 18,096,314 | -0.32(-0.67%) |
Sep 24, 2020 | 48.63 | 49.46 | 48.21 | 48.59 | 14,087,008 | -0.37(-0.76%) |
Sep 23, 2020 | 50.10 | 50.69 | 48.75 | 48.96 | 19,497,332 | +0.15(+0.30%) |
Sep 22, 2020 | 48.39 | 48.89 | 47.91 | 48.81 | 11,028,092 | +0.54(+1.12%) |
Sep 21, 2020 | 48.72 | 48.89 | 47.03 | 48.27 | 21,609,296 | -1.56(-3.13%) |
Sep 18, 2020 | 50.58 | 51.24 | 49.08 | 49.83 | 26,013,814 | -0.24(-0.47%) |
Sep 17, 2020 | 48.28 | 50.37 | 47.94 | 50.07 | 20,924,526 | +0.76(+1.53%) |
Sep 16, 2020 | 48.23 | 50.30 | 48.09 | 49.31 | 23,977,700 | +1.14(+2.36%) |
Sep 15, 2020 | 48.49 | 48.77 | 47.83 | 48.17 | 14,712,602 | +0.02(+0.04%) |
Sep 14, 2020 | 47.49 | 48.70 | 47.44 | 48.15 | 27,191,466 | +2.89(+6.38%) |
Sep 11, 2020 | 44.42 | 45.65 | 44.16 | 45.27 | 18,699,698 | +1.20(+2.72%) |
Sep 10, 2020 | 44.66 | 45.13 | 43.89 | 44.07 | 13,990,100 | -0.27(-0.62%) |
Sep 09, 2020 | 45.06 | 45.06 | 43.66 | 44.34 | 17,839,614 | +0.12(+0.27%) |
Sep 08, 2020 | 44.19 | 45.40 | 43.73 | 44.23 | 21,269,426 | -1.42(-3.12%) |
Sep 04, 2020 | 45.36 | 46.11 | 44.09 | 45.65 | 20,983,412 | +0.15(+0.32%) |
Sep 03, 2020 | 46.91 | 46.98 | 45.03 | 45.50 | 20,982,976 | -1.47(-3.14%) |
Sep 02, 2020 | 45.59 | 47.33 | 45.45 | 46.98 | 25,070,340 | +2.03(+4.52%) |
Sep 01, 2020 | 44.72 | 44.97 | 44.25 | 44.94 | 14,358,929 | +0.25(+0.55%) |
Aug 31, 2020 | 44.54 | 45.00 | 44.33 | 44.70 | 13,480,931 | -0.18(-0.39%) |
Aug 28, 2020 | 43.82 | 44.97 | 43.61 | 44.87 | 13,703,914 | +1.05(+2.40%) |
Aug 27, 2020 | 43.75 | 44.03 | 42.89 | 43.82 | 14,021,596 | -0.33(-0.76%) |
Aug 26, 2020 | 44.78 | 45.00 | 43.89 | 44.16 | 15,598,146 | -0.14(-0.31%) |
Aug 25, 2020 | 44.08 | 44.73 | 43.80 | 44.29 | 21,900,190 | +1.32(+3.06%) |
Aug 24, 2020 | 42.35 | 43.03 | 42.12 | 42.98 | 15,234,577 | +1.08(+2.58%) |
Aug 21, 2020 | 42.08 | 42.29 | 41.64 | 41.90 | 15,758,228 | -0.32(-0.77%) |
Aug 20, 2020 | 41.92 | 42.87 | 41.49 | 42.22 | 22,843,494 | -1.04(-2.41%) |
Aug 19, 2020 | 43.51 | 43.90 | 43.07 | 43.26 | 19,797,552 | -0.34(-0.79%) |
Aug 18, 2020 | 44.25 | 44.35 | 43.26 | 43.61 | 20,477,140 | -0.81(-1.81%) |
Aug 17, 2020 | 45.08 | 45.12 | 43.94 | 44.41 | 17,610,288 | -0.37(-0.83%) |
Aug 14, 2020 | 44.78 | 45.26 | 44.49 | 44.78 | 18,497,890 | -0.53(-1.17%) |
Aug 13, 2020 | 46.32 | 46.39 | 45.11 | 45.32 | 41,773,460 | -2.30(-4.83%) |
Aug 12, 2020 | 47.52 | 47.86 | 46.81 | 47.61 | 17,503,226 | +0.47(+1.00%) |
Aug 11, 2020 | 48.13 | 48.85 | 46.78 | 47.14 | 21,915,186 | -1.13(-2.34%) |
Aug 10, 2020 | 47.98 | 48.78 | 47.40 | 48.27 | 16,152,896 | +0.39(+0.82%) |
Aug 07, 2020 | 47.82 | 48.30 | 47.19 | 47.88 | 13,885,458 | +0.05(+0.10%) |
Aug 06, 2020 | 49.11 | 49.14 | 47.46 | 47.83 | 32,772,356 | -2.31(-4.60%) |
Aug 05, 2020 | 50.18 | 50.36 | 49.73 | 50.14 | 13,474,679 | -0.11(-0.22%) |
Aug 04, 2020 | 49.45 | 50.56 | 49.39 | 50.25 | 15,975,589 | +0.76(+1.53%) |